PER
2015/08/04～2015/12/30
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2015 |
| 12/30 | 1,562 | 1,578 | 1,555 | 1,569 | +1.1% | 472,700 | 3049億4503万 | -3.86% | 20.18 | 2.95 |
| 12/29 | 1,553 | 1,565 | 1,547 | 1,552 | -0.45% | 397,100 | 3016億4097万 | -5.08% | 19.96 | 2.92 |
| 12/28 | 1,550 | 1,562 | 1,527 | 1,559 | +0.97% | 626,500 | 3030億147万 | -4.88% | 20.05 | 2.94 |
| 12/25 | 1,559 | 1,565 | 1,541 | 1,544 | -0.96% | 826,100 | 3000億8612万 | -5.97% | 19.86 | 2.91 |
| 12/24 | 1,595 | 1,605 | 1,555 | 1,559 | -1.14% | 693,400 | 3030億147万 | -5.23% | 20.05 | 2.94 |
| 12/22 | 1,592 | 1,598 | 1,571 | 1,577 | -1.38% | 967,800 | 3064億9988万 | -4.25% | 20.29 | 2.97 |
| 12/21 | 1,606 | 1,615 | 1,588 | 1,599 | -0.68% | 460,000 | 3106億175万 | -2.97% | 20.56 | 3.01 |
| 12/18 | 1,629 | 1,634 | 1,607 | 1,610 | -0.98% | 675,600 | 3127億3847万 | -2.37% | 20.7 | 3.03 |
| 12/17 | 1,620 | 1,629 | 1,605 | 1,626 | +1.43% | 570,000 | 3158億4643万 | -1.51% | 20.9 | 3.06 |
| 12/16 | 1,615 | 1,617 | 1,588 | 1,603 | +1.2% | 488,800 | 3113億7874万 | -2.97% | 20.61 | 3.02 |
| 12/15 | 1,627 | 1,632 | 1,581 | 1,584 | -2.64% | 678,000 | 3076億8804万 | -4.12% | 20.36 | 2.98 |
| 12/14 | 1,617 | 1,635 | 1,603 | 1,627 | -0.85% | 637,400 | 3160億4068万 | -1.63% | 20.92 | 3.06 |
| 12/11 | 1,675 | 1,690 | 1,636 | 1,641 | -0.73% | 659,600 | 3187億6014万 | -0.79% | 21.1 | 3.09 |
| 12/10 | 1,684 | 1,689 | 1,653 | 1,653 | -2.19% | 563,100 | 3210億9111万 | -0.06% | 21.25 | 3.11 |
| 12/09 | 1,712 | 1,722 | 1,685 | 1,690 | -0.76% | 718,500 | 3282億7827万 | +2.36% | 21.73 | 3.18 |
| 12/08 | 1,717 | 1,725 | 1,695 | 1,703 | -0.82% | 495,000 | 3308億349万 | +3.4% | 21.89 | 3.21 |
| 12/07 | 1,719 | 1,734 | 1,713 | 1,717 | +1.12% | 640,600 | 3335億2295万 | +4.57% | 22.07 | 3.23 |
| 12/04 | 1,700 | 1,712 | 1,691 | 1,698 | -1.11% | 562,900 | 3298億3225万 | +3.73% | 21.83 | 3.2 |
| 12/03 | 1,700 | 1,720 | 1,688 | 1,717 | +1% | 542,500 | 3335億2295万 | +5.21% | 22.07 | 3.23 |
| 12/02 | 1,697 | 1,706 | 1,682 | 1,700 | 0% | 525,700 | 3302億2075万 | +4.68% | 21.86 | 3.2 |
| 12/01 | 1,680 | 1,703 | 1,653 | 1,700 | +1.19% | 1,005,600 | 3302億2075万 | +5.2% | 21.86 | 3.2 |
| 11/30 | 1,633 | 1,699 | 1,626 | 1,680 | +3.32% | 1,493,700 | 3263億3580万 | +4.41% | 21.6 | 3.16 |
| 11/27 | 1,640 | 1,648 | 1,625 | 1,626 | -0.79% | 352,300 | 3158億4643万 | +1.43% | 20.9 | 3.06 |
| 11/26 | 1,625 | 1,645 | 1,618 | 1,639 | +0.99% | 583,000 | 3183億7165万 | +2.5% | 21.07 | 3.08 |
| 11/25 | 1,639 | 1,642 | 1,622 | 1,623 | -1.52% | 459,300 | 3152億6369万 | +1.76% | 20.87 | 3.05 |
| 11/24 | 1,648 | 1,650 | 1,623 | 1,648 | -0.12% | 707,100 | 3201億1988万 | +3.52% | 21.19 | 3.1 |
| 11/20 | 1,630 | 1,655 | 1,627 | 1,650 | +1.1% | 493,700 | 3205億837万 | +3.9% | 21.21 | 3.11 |
| 11/19 | 1,627 | 1,636 | 1,617 | 1,632 | +0.8% | 404,700 | 3170億1192万 | +2.97% | 20.98 | 3.07 |
| 11/18 | 1,636 | 1,637 | 1,611 | 1,619 | 0% | 381,900 | 3144億8670万 | +2.53% | 20.81 | 3.05 |
| 11/17 | 1,612 | 1,625 | 1,594 | 1,619 | +1.19% | 644,100 | 3144億8670万 | +2.79% | 20.81 | 3.05 |
| 11/16 | 1,600 | 1,604 | 1,578 | 1,600 | -0.93% | 1,312,900 | 3107億9600万 | +1.85% | 20.57 | 3.01 |
| 11/13 | 1,650 | 1,680 | 1,613 | 1,615 | -3.47% | 1,331,000 | 3137億971万 | +3% | 20.76 | 3.04 |
| 11/12 | 1,650 | 1,690 | 1,637 | 1,673 | +2.07% | 895,400 | 3249億7606万 | +6.76% | 21.51 | 3.15 |
| 11/11 | 1,600 | 1,643 | 1,592 | 1,639 | +2.25% | 533,000 | 3183億7165万 | +4.8% | 21.07 | 3.08 |
| 11/10 | 1,618 | 1,618 | 1,597 | 1,603 | -1.6% | 602,100 | 3113億7874万 | +2.69% | 20.61 | 3.02 |
| 11/09 | 1,658 | 1,667 | 1,621 | 1,629 | -0.73% | 771,000 | 3164億2917万 | +4.49% | 20.94 | 3.07 |
| 11/06 | 1,648 | 1,648 | 1,615 | 1,641 | -0.18% | 509,300 | 3187億6014万 | +5.33% | 21.1 | 3.09 |
| 11/05 | 1,590 | 1,646 | 1,585 | 1,644 | +3.98% | 788,800 | 3193億4289万 | +5.72% | 21.14 | 3.09 |
| 11/04 | 1,588 | 1,605 | 1,579 | 1,581 | +0.13% | 439,200 | 3071億529万 | +2.07% | 20.33 | 2.98 |
| 11/02 | 1,576 | 1,586 | 1,564 | 1,579 | 0% | 416,200 | 3067億1680万 | +1.87% | 20.3 | 2.97 |
| 10/30 | 1,597 | 1,606 | 1,557 | 1,579 | -1% | 605,900 | 3067億1680万 | +1.94% | 20.3 | 2.97 |
| 10/29 | 1,579 | 1,604 | 1,571 | 1,595 | +2.24% | 765,600 | 3098億2476万 | +2.97% | 20.51 | 3 |
| 10/28 | 1,532 | 1,565 | 1,532 | 1,560 | +2.56% | 482,400 | 3030億2610万 | +0.84% | 20.06 | 2.94 |
| 10/27 | 1,517 | 1,526 | 1,514 | 1,521 | +0.6% | 329,900 | 2954億5044万 | -1.74% | 19.55 | 2.86 |
| 10/26 | 1,533 | 1,533 | 1,510 | 1,512 | -0.66% | 512,400 | 2937億222万 | -2.45% | 19.44 | 2.85 |
| 10/23 | 1,541 | 1,545 | 1,521 | 1,522 | -0.13% | 260,700 | 2956億4469万 | -2.06% | 19.57 | 2.86 |
| 10/22 | 1,525 | 1,533 | 1,520 | 1,524 | 0% | 208,200 | 2960億3319万 | -2.12% | 19.59 | 2.87 |
| 10/21 | 1,530 | 1,532 | 1,511 | 1,524 | -0.65% | 457,900 | 2959億7405万 | -2.56% | 19.59 | 2.87 |
| 10/20 | 1,565 | 1,571 | 1,530 | 1,534 | -1.48% | 312,600 | 2979億1614万 | -2.23% | 19.72 | 2.89 |
| 10/19 | 1,570 | 1,570 | 1,543 | 1,557 | +0.19% | 341,200 | 3023億8294万 | -1.02% | 20.01 | 2.93 |
| 10/16 | 1,566 | 1,578 | 1,548 | 1,554 | -0.19% | 525,600 | 3018億31万 | -1.33% | 19.97 | 2.92 |
| 10/15 | 1,502 | 1,561 | 1,502 | 1,557 | +3.52% | 597,400 | 3023億8294万 | -1.46% | 20.01 | 2.93 |
| 10/14 | 1,520 | 1,525 | 1,501 | 1,504 | -0.99% | 415,000 | 2920億8988万 | -5.05% | 19.33 | 2.83 |
| 10/13 | 1,525 | 1,537 | 1,516 | 1,519 | +0.86% | 494,300 | 2950億301万 | -4.53% | 19.52 | 2.86 |
| 10/09 | 1,535 | 1,540 | 1,502 | 1,506 | -2.21% | 1,041,300 | 2924億7830万 | -5.76% | 19.36 | 2.83 |
| 10/08 | 1,567 | 1,576 | 1,534 | 1,540 | -2.28% | 1,011,100 | 2990億8139万 | -4.29% | 19.79 | 2.9 |
| 10/07 | 1,605 | 1,609 | 1,566 | 1,576 | -1.5% | 531,500 | 3060億7291万 | -2.84% | 20.26 | 2.97 |
| 10/06 | 1,575 | 1,605 | 1,569 | 1,600 | +2.83% | 421,500 | 3107億3392万 | -1.96% | 20.57 | 3.01 |
| 10/05 | 1,581 | 1,583 | 1,546 | 1,556 | -0.89% | 437,500 | 3021億8873万 | -5.01% | 20 | 2.93 |
| 10/02 | 1,583 | 1,602 | 1,561 | 1,570 | -1.63% | 515,400 | 3049億765万 | -4.56% | 20.18 | 2.95 |
| 10/01 | 1,610 | 1,616 | 1,576 | 1,596 | +2.64% | 726,700 | 3099億5708万 | -3.21% | 20.51 | 3 |
| 09/30 | 1,538 | 1,563 | 1,537 | 1,555 | +2.91% | 468,700 | 3020億5486万 | -5.99% | 19.99 | 2.93 |
| 09/29 | 1,564 | 1,565 | 1,506 | 1,511 | -5.68% | 654,000 | 2935億797万 | -9.09% | 19.43 | 2.84 |
| 09/28 | 1,568 | 1,609 | 1,552 | 1,602 | +2.56% | 480,400 | 3111億8449万 | -4.13% | 20.6 | 3.02 |
| 09/25 | 1,581 | 1,599 | 1,540 | 1,562 | -0.19% | 464,600 | 3034億1459万 | -7.02% | 20.08 | 2.94 |
| 09/24 | 1,542 | 1,583 | 1,535 | 1,565 | +0.51% | 511,500 | 3039億9733万 | -7.45% | 20.12 | 2.95 |
| 09/18 | 1,560 | 1,566 | 1,517 | 1,557 | -1.77% | 895,900 | 3024億4335万 | -8.52% | 20.02 | 2.93 |
| 09/17 | 1,580 | 1,593 | 1,550 | 1,585 | +2.13% | 576,400 | 3078億8228万 | -7.63% | 20.38 | 2.98 |
| 09/16 | 1,615 | 1,615 | 1,546 | 1,552 | -4.37% | 1,269,500 | 3014億7212万 | -10.19% | 19.95 | 2.92 |
| 09/15 | 1,630 | 1,641 | 1,608 | 1,623 | +1.37% | 397,000 | 3152億6369万 | -6.67% | 20.87 | 3.05 |
| 09/14 | 1,656 | 1,661 | 1,601 | 1,601 | -5.15% | 826,500 | 3109億9024万 | -8.51% | 20.58 | 3.01 |
| 09/11 | 1,683 | 1,716 | 1,670 | 1,688 | +2.74% | 736,600 | 3278億8978万 | -4.15% | 21.7 | 3.18 |
| 09/10 | 1,606 | 1,649 | 1,591 | 1,643 | +0.43% | 995,300 | 3191億4864万 | -7.07% | 21.12 | 3.09 |
| 09/09 | 1,642 | 1,660 | 1,601 | 1,636 | +0.93% | 944,500 | 3177億8891万 | -7.88% | 21.03 | 3.08 |
| 09/08 | 1,665 | 1,669 | 1,619 | 1,621 | -3.34% | 807,300 | 3148億7519万 | -9.29% | 20.84 | 3.05 |
| 09/07 | 1,652 | 1,687 | 1,645 | 1,677 | +1.51% | 1,217,000 | 3257億5305万 | -6.83% | 21.56 | 3.16 |
| 09/04 | 1,677 | 1,677 | 1,631 | 1,652 | -1.49% | 983,200 | 3208億9687万 | -8.63% | 21.24 | 3.11 |
| 09/03 | 1,723 | 1,723 | 1,671 | 1,677 | -1% | 1,550,300 | 3257億5305万 | -7.55% | 21.56 | 3.16 |
| 09/02 | 1,709 | 1,737 | 1,684 | 1,694 | -5.31% | 2,183,600 | 3290億5526万 | -6.72% | 21.78 | 3.19 |
| 09/01 | 1,801 | 1,816 | 1,778 | 1,789 | -4.48% | 1,679,800 | 3475億877万 | -1.43% | 23 | 3.37 |
| 08/31 | 1,792 | 1,873 | 1,760 | 1,873 | +3.6% | 1,996,200 | 3638億2556万 | +3.42% | 24.08 | 3.53 |
| 08/28 | 1,799 | 1,820 | 1,769 | 1,808 | +2.44% | 1,426,600 | 3511億9948万 | +0.28% | 23.24 | 3.4 |
| 08/27 | 1,755 | 1,775 | 1,737 | 1,765 | +2.98% | 1,196,500 | 3428億4683万 | -1.84% | 22.69 | 3.32 |
| 08/26 | 1,682 | 1,722 | 1,655 | 1,714 | +2.02% | 676,100 | 3329億4021万 | -4.46% | 22.04 | 3.23 |
| 08/25 | 1,661 | 1,735 | 1,637 | 1,680 | -2.61% | 1,995,300 | 3263億3580万 | -6.25% | 21.6 | 3.16 |
| 08/24 | 1,701 | 1,736 | 1,697 | 1,725 | -0.86% | 1,699,800 | 3350億7693万 | -3.69% | 22.18 | 3.25 |
| 08/21 | 1,729 | 1,759 | 1,703 | 1,740 | -1.02% | 1,016,600 | 3379億9065万 | -2.68% | 22.37 | 3.27 |
| 08/20 | 1,818 | 1,834 | 1,758 | 1,758 | -2.87% | 1,150,100 | 3414億8710万 | -1.46% | 22.6 | 3.31 |
| 08/19 | 1,826 | 1,843 | 1,806 | 1,810 | -1.63% | 686,800 | 3515億8797万 | +1.63% | 23.27 | 3.41 |
| 08/18 | 1,857 | 1,888 | 1,822 | 1,840 | -0.54% | 596,900 | 3574億1540万 | +3.6% | 23.66 | 3.46 |
| 08/17 | 1,912 | 1,912 | 1,842 | 1,850 | -3.19% | 994,800 | 3593億5787万 | +4.76% | 23.78 | 3.48 |
| 08/14 | 1,885 | 1,913 | 1,865 | 1,911 | +2.47% | 1,612,300 | 3712億697万 | +8.95% | 24.57 | 3.6 |
| 08/13 | 1,840 | 1,873 | 1,833 | 1,865 | +1.08% | 586,900 | 3622億7158万 | +7.18% | 23.98 | 3.51 |
| 08/12 | 1,867 | 1,870 | 1,822 | 1,845 | -1.81% | 518,900 | 3583億8663万 | +6.71% | 23.72 | 3.47 |
| 08/11 | 1,883 | 1,913 | 1,864 | 1,879 | -0.05% | 959,600 | 3649億9105万 | +9.31% | 24.16 | 3.54 |
| 08/10 | 1,856 | 1,882 | 1,851 | 1,880 | +1.29% | 638,400 | 3651億8530万 | +10.01% | 24.17 | 3.54 |
| 08/07 | 1,841 | 1,904 | 1,840 | 1,856 | +0.54% | 1,004,300 | 3605億2336万 | +9.31% | 23.86 | 3.49 |
| 08/06 | 1,866 | 1,913 | 1,816 | 1,846 | -4.05% | 2,102,400 | 3585億8088万 | +9.36% | 23.73 | 3.47 |
| 08/05 | 1,940 | 1,958 | 1,884 | 1,924 | -0.41% | 1,568,600 | 3737億3219万 | +14.59% | 24.74 | 3.62 |
| 08/04 | 1,896 | 1,937 | 1,833 | 1,932 | +2.17% | 2,974,500 | 3752億8617万 | +15.9% | 24.84 | 3.64 |
